604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190100,717609190,5550,5550,5550,5550,5159
|
|
20240115,190000,717609190,5550,5550,5550,5550,0
|
|
20240115,185900,717609190,5550,5550,5550,5550,0
|
|
20240115,185800,717609190,5550,5550,5550,5550,0
|
|
20240115,185700,717609190,5550,5550,5550,5550,0
|
|
20240115,185600,717609190,5550,5550,5550,5550,0
|
|
20240115,185500,717609190,5550,5550,5550,5550,0
|
|
20240115,185400,717609190,5550,5550,5550,5550,0
|
|
20240115,185300,717609190,5550,5550,5550,5550,0
|
|
20240115,185200,717609190,5550,5550,5550,5550,0
|
|
20240115,185100,717609190,5550,5550,5550,5550,0
|
|
20240115,185000,717609190,5550,5550,5550,5550,0
|
|
20240115,184900,717609190,5550,5550,5550,5550,0
|
|
20240115,184800,717609190,5550,5550,5550,5550,0
|
|
20240115,184700,717609190,5550,5550,5550,5550,0
|
|
20240115,184600,717609190,5550,5550,5550,5550,0
|
|
20240115,184500,717609190,5550,5550,5550,5550,0
|
|
20240115,184400,717609190,5550,5550,5550,5550,0
|
|
20240115,184300,717609190,5550,5550,5550,5550,0
|
|
20240115,184200,717609190,5550,5550,5550,5550,0
|
|
20240115,184100,717609190,5550,5550,5550,5550,0
|
|
20240115,184000,717609190,5550,5550,5550,5550,0
|
|
20240115,183900,717609190,5550,5550,5550,5550,0
|
|
20240115,183800,717609190,5550,5550,5550,5550,0
|
|
20240115,183700,717609190,5550,5550,5550,5550,0
|
|
20240115,183600,717609190,5550,5550,5550,5550,0
|
|
20240115,183500,717609190,5550,5550,5550,5550,0
|
|
20240115,183400,717609190,5550,5550,5550,5550,0
|
|
20240115,183300,717609190,5550,5550,5550,5550,0
|
|
20240115,183200,717609190,5550,5550,5550,5550,0
|
|
20240115,183100,717609190,5550,5550,5550,5550,5159
|
|
20240115,183000,717609190,5550,5550,5550,5550,0
|
|
20240115,182900,717609190,5550,5550,5550,5550,0
|
|
20240115,182800,717609190,5550,5550,5550,5550,0
|
|
20240115,182700,717609190,5550,5550,5550,5550,0
|
|
20240115,182600,717609190,5550,5550,5550,5550,0
|
|
20240115,182500,717609190,5550,5550,5550,5550,0
|
|
20240115,182400,717609190,5550,5550,5550,5550,0
|
|
20240115,182300,717609190,5550,5550,5550,5550,0
|
|
20240115,182200,717609190,5550,5550,5550,5550,0
|
|
20240115,182100,717609190,5550,5550,5550,5550,0
|
|
20240115,182000,717609190,5550,5550,5550,5550,0
|
|
20240115,181900,717609190,5550,5550,5550,5550,0
|
|
20240115,181800,717609190,5550,5550,5550,5550,0
|
|
20240115,181700,717609190,5550,5550,5550,5550,0
|
|
20240115,181600,717609190,5550,5550,5550,5550,0
|
|
20240115,181500,717609190,5550,5550,5550,5550,0
|
|
20240115,181400,717609190,5550,5550,5550,5550,0
|
|
20240115,181300,717609190,5550,5550,5550,5550,0
|
|
20240115,181200,717609190,5550,5550,5550,5550,0
|
|
20240115,181100,717609190,5550,5550,5550,5550,0
|
|
20240115,181000,717609190,5550,5550,5550,5550,0
|
|
20240115,180900,717609190,5550,5550,5550,5550,0
|
|
20240115,180800,717609190,5550,5550,5550,5550,0
|
|
20240115,180700,717609190,5550,5550,5550,5550,0
|
|
20240115,180600,717609190,5550,5550,5550,5550,0
|
|
20240115,180500,717609190,5550,5550,5550,5550,0
|
|
20240115,180400,717609190,5550,5550,5550,5550,0
|
|
20240115,180300,717609190,5550,5550,5550,5550,0
|
|
20240115,180200,717609190,5550,5550,5550,5550,0
|
|
20240115,180100,717609190,5550,5550,5550,5550,5159
|
|
20240115,180000,717609190,5550,5550,5550,5550,0
|
|
20240115,175900,717609190,5550,5550,5550,5550,0
|
|
20240115,175800,717609190,5550,5550,5550,5550,0
|
|
20240115,175700,717609190,5550,5550,5550,5550,0
|
|
20240115,175600,717609190,5550,5550,5550,5550,0
|
|
20240115,175500,717609190,5550,5550,5550,5550,0
|
|
20240115,175400,717609190,5550,5550,5550,5550,0
|
|
20240115,175300,717609190,5550,5550,5550,5550,0
|
|
20240115,175200,717609190,5550,5550,5550,5550,0
|
|
20240115,175100,717609190,5550,5550,5550,5550,0
|
|
20240115,175000,717609190,5550,5550,5550,5550,0
|
|
20240115,174900,717609190,5550,5550,5550,5550,0
|
|
20240115,174800,717609190,5550,5550,5550,5550,0
|
|
20240115,174700,717609190,5550,5550,5550,5550,0
|
|
20240115,174600,717609190,5550,5550,5550,5550,0
|
|
20240115,174500,717609190,5550,5550,5550,5550,0
|
|
20240115,174400,717609190,5550,5550,5550,5550,0
|
|
20240115,174300,717609190,5550,5550,5550,5550,0
|
|
20240115,174200,717609190,5550,5550,5550,5550,0
|
|
20240115,174100,717609190,5550,5550,5550,5550,0
|
|
20240115,174000,717609190,5550,5550,5550,5550,0
|
|
20240115,173900,717609190,5550,5550,5550,5550,0
|
|
20240115,173800,717609190,5550,5550,5550,5550,0
|
|
20240115,173700,717609190,5550,5550,5550,5550,0
|
|
20240115,173600,717609190,5550,5550,5550,5550,0
|
|
20240115,173500,717609190,5550,5550,5550,5550,0
|
|
20240115,173400,717609190,5550,5550,5550,5550,0
|
|
20240115,173300,717609190,5550,5550,5550,5550,0
|
|
20240115,173200,717609190,5550,5550,5550,5550,0
|
|
20240115,173100,717609190,5550,5550,5550,5550,5159
|
|
20240115,173000,717609190,5550,5550,5550,5550,0
|
|
20240115,172900,717609190,5550,5550,5550,5550,0
|
|
20240115,172800,717609190,5550,5550,5550,5550,0
|
|
20240115,172700,717609190,5550,5550,5550,5550,0
|
|
20240115,172600,717609190,5550,5550,5550,5550,0
|
|
20240115,172500,717609190,5550,5550,5550,5550,0
|
|
20240115,172400,717609190,5550,5550,5550,5550,0
|
|
20240115,172300,717609190,5550,5550,5550,5550,0
|
|
20240115,172200,717609190,5550,5550,5550,5550,0
|
|
20240115,172100,717609190,5550,5550,5550,5550,0
|
|
20240115,172000,717609190,5550,5550,5550,5550,0
|
|
20240115,171900,717609190,5550,5550,5550,5550,0
|
|
20240115,171800,717609190,5550,5550,5550,5550,0
|
|
20240115,171700,717609190,5550,5550,5550,5550,0
|
|
20240115,171600,717609190,5550,5550,5550,5550,0
|
|
20240115,171500,717609190,5550,5550,5550,5550,0
|
|
20240115,171400,717609190,5550,5550,5550,5550,0
|
|
20240115,171300,717609190,5550,5550,5550,5550,0
|
|
20240115,171200,717609190,5550,5550,5550,5550,0
|
|
20240115,171100,717609190,5550,5550,5550,5550,0
|
|
20240115,171000,717609190,5550,5550,5550,5550,0
|
|
20240115,170900,717609190,5550,5550,5550,5550,0
|
|
20240115,170800,717609190,5550,5550,5550,5550,0
|
|
20240115,170700,717609190,5550,5550,5550,5550,0
|
|
20240115,170600,717609190,5550,5550,5550,5550,0
|
|
20240115,170500,717609190,5550,5550,5550,5550,0
|
|
20240115,170400,717609190,5550,5550,5550,5550,0
|
|
20240115,170300,717609190,5550,5550,5550,5550,0
|
|
20240115,170200,717609190,5550,5550,5550,5550,0
|
|
20240115,170100,717609190,5550,5550,5550,5550,5159
|
|
20240115,170000,717609190,5550,5550,5550,5550,0
|
|
20240115,165900,717609190,5550,5550,5550,5550,0
|
|
20240115,165800,717609190,5550,5550,5550,5550,0
|
|
20240115,165700,717609190,5550,5550,5550,5550,0
|
|
20240115,165600,717609190,5550,5550,5550,5550,0
|
|
20240115,165500,717609190,5550,5550,5550,5550,0
|
|
20240115,165400,717609190,5550,5550,5550,5550,0
|
|
20240115,165300,717609190,5550,5550,5550,5550,0
|
|
20240115,165200,717609190,5550,5550,5550,5550,0
|
|
20240115,165100,717609190,5550,5550,5550,5550,0
|
|
20240115,165000,717609190,5550,5550,5550,5550,0
|
|
20240115,164900,717609190,5550,5550,5550,5550,0
|
|
20240115,164800,717609190,5550,5550,5550,5550,0
|
|
20240115,164700,717609190,5550,5550,5550,5550,0
|
|
20240115,164600,717609190,5550,5550,5550,5550,0
|
|
20240115,164500,717609190,5550,5550,5550,5550,0
|
|
20240115,164400,717609190,5550,5550,5550,5550,0
|
|
20240115,164300,717609190,5550,5550,5550,5550,0
|
|
20240115,164200,717609190,5550,5550,5550,5550,0
|
|
20240115,164100,717609190,5550,5550,5550,5550,0
|
|
20240115,164000,717609190,5550,5550,5550,5550,0
|
|
20240115,163900,717609190,5550,5550,5550,5550,0
|
|
20240115,163800,717609190,5550,5550,5550,5550,0
|
|
20240115,163700,717609190,5550,5550,5550,5550,0
|
|
20240115,163600,717609190,5550,5550,5550,5550,0
|
|
20240115,163500,717609190,5550,5550,5550,5550,0
|
|
20240115,163400,717609190,5550,5550,5550,5550,0
|
|
20240115,163300,717609190,5550,5550,5550,5550,0
|
|
20240115,163200,717609190,5550,5550,5550,5550,0
|
|
20240115,163100,717609190,5550,5550,5550,5550,5159
|
|
20240115,163000,717609190,5550,5550,5550,5550,0
|
|
20240115,162900,717609190,5550,5550,5550,5550,0
|
|
20240115,162800,717609190,5550,5550,5550,5550,0
|
|
20240115,162700,717609190,5550,5550,5550,5550,0
|
|
20240115,162600,717609190,5550,5550,5550,5550,0
|
|
20240115,162500,717609190,5550,5550,5550,5550,0
|
|
20240115,162400,717609190,5550,5550,5550,5550,0
|
|
20240115,162300,717609190,5550,5550,5550,5550,0
|
|
20240115,162200,717609190,5550,5550,5550,5550,0
|
|
20240115,162100,717609190,5550,5550,5550,5550,0
|
|
20240115,162000,717609190,5550,5550,5550,5550,0
|
|
20240115,161900,717609190,5550,5550,5550,5550,0
|
|
20240115,161800,717609190,5550,5550,5550,5550,0
|
|
20240115,161700,717609190,5550,5550,5550,5550,0
|
|
20240115,161600,717609190,5550,5550,5550,5550,0
|
|
20240115,161500,717609190,5550,5550,5550,5550,0
|
|
20240115,161400,717609190,5550,5550,5550,5550,0
|
|
20240115,161300,717609190,5550,5550,5550,5550,0
|
|
20240115,161200,717609190,5550,5550,5550,5550,0
|
|
20240115,161100,717609190,5550,5550,5550,5550,0
|
|
20240115,161000,717609190,5550,5550,5550,5550,0
|
|
20240115,160900,717609190,5550,5550,5550,5550,0
|
|
20240115,160800,717609190,5550,5550,5550,5550,0
|
|
20240115,160700,717609190,5550,5550,5550,5550,0
|
|
20240115,160600,717609190,5550,5550,5550,5550,0
|
|
20240115,160500,717609190,5550,5550,5550,5550,0
|
|
20240115,160400,717609190,5550,5550,5550,5550,0
|
|
20240115,160300,717609190,5550,5550,5550,5550,0
|
|
20240115,160200,717609190,5550,5550,5550,5550,0
|
|
20240115,160100,717609190,5550,5550,5550,5550,5159
|
|
20240115,160000,717609190,5550,5550,5550,5550,0
|
|
20240115,155900,717609190,5550,5550,5550,5550,0
|
|
20240115,155800,717609190,5550,5550,5550,5550,0
|
|
20240115,155700,717609190,5550,5550,5550,5550,0
|
|
20240115,155600,717609190,5550,5550,5550,5550,0
|
|
20240115,155500,717609190,5550,5550,5550,5550,0
|
|
20240115,155400,717609190,5550,5550,5550,5550,0
|
|
20240115,155300,717609190,5550,5550,5550,5550,0
|
|
20240115,155200,717609190,5550,5550,5550,5550,0
|
|
20240115,155100,717609190,5550,5550,5550,5550,0
|
|
20240115,155000,717609190,5550,5550,5550,5550,0
|
|
20240115,154900,717609190,5550,5550,5550,5550,0
|
|
20240115,154800,717609190,5550,5550,5550,5550,0
|
|
20240115,154700,717609190,5550,5550,5550,5550,0
|
|
20240115,154600,717609190,5550,5550,5550,5550,0
|
|
20240115,154500,717609190,5550,5550,5550,5550,0
|
|
20240115,154400,717609190,5550,5550,5550,5550,0
|
|
20240115,154300,717609190,5550,5550,5550,5550,0
|
|
20240115,154200,717609190,5550,5550,5550,5550,0
|
|
20240115,154100,717609190,5550,5550,5550,5550,0
|
|
20240115,154000,717609190,5550,5550,5550,5550,0
|
|
20240115,153900,717609190,5550,5550,5550,5550,0
|
|
20240115,153800,717609190,5550,5550,5550,5550,0
|
|
20240115,153700,717609190,5550,5550,5550,5550,0
|
|
20240115,153600,717609190,5550,5550,5550,5550,0
|
|
20240115,153500,717609190,5550,5550,5550,5550,0
|
|
20240115,153400,717609190,5550,5550,5550,5550,0
|
|
20240115,153300,717609190,5550,5550,5550,5550,0
|
|
20240115,153200,717609190,5550,5550,5550,5550,0
|
|
20240115,153100,717609190,5550,5550,5550,5550,5159
|
|
20240115,153000,717609190,5550,5550,5550,5550,5159
|
|
20240115,152900,688976740,5530,5530,5530,5530,0
|
|
20240115,152800,688976740,5530,5530,5530,5530,0
|
|
20240115,152700,688976740,5530,5530,5530,5530,0
|
|
20240115,152600,688976740,5530,5530,5530,5530,0
|
|
20240115,152500,688976740,5530,5530,5530,5530,0
|
|
20240115,152400,688976740,5530,5530,5530,5530,0
|
|
20240115,152300,688976740,5530,5530,5530,5530,0
|
|
20240115,152200,688976740,5530,5530,5530,5530,0
|
|
20240115,152100,688976740,5530,5530,5530,5530,0
|
|
20240115,152000,688976740,5530,5530,5530,5530,0
|
|
20240115,151900,688976740,5530,5520,5530,5520,398
|
|
20240115,151800,686778280,5530,5520,5530,5520,49
|
|
20240115,151700,686507510,5520,5520,5530,5520,149
|
|
20240115,151600,685684630,5530,5520,5530,5520,1809
|
|
20240115,151500,675698690,5520,5520,5520,5520,59
|
|
20240115,151400,675373010,5520,5520,5520,5520,37
|
|
20240115,151300,675168770,5520,5520,5520,5520,2
|
|
20240115,151200,675157730,5520,5510,5520,5510,34
|
|
20240115,151100,674970060,5510,5520,5520,5510,356
|
|
20240115,151000,673006470,5510,5510,5510,5510,1052
|
|
20240115,150900,667209950,5510,5510,5520,5510,19
|
|
20240115,150800,667105220,5520,5510,5520,5510,10
|
|
20240115,150700,667050110,5520,5520,5520,5510,123
|
|
20240115,150600,666371180,5510,5510,5510,5510,10
|
|
20240115,150500,666316080,5510,5510,5510,5510,2
|
|
20240115,150400,666305060,5510,5510,5510,5510,9
|
|
20240115,150300,666255470,5510,5510,5510,5510,41
|
|
20240115,150200,666029560,5510,5520,5520,5510,20
|
|
20240115,150100,665919260,5520,5510,5520,5510,558
|
|
20240115,150000,662839250,5510,5510,5510,5510,15
|
|
20240115,145900,662756600,5520,5500,5520,5500,17
|
|
20240115,145800,662662900,5520,5520,5520,5520,126
|
|
20240115,145700,661967380,5500,5500,5500,5500,8
|
|
20240115,145600,661923380,5500,5500,5500,5500,2
|
|
20240115,145500,661912380,5500,5500,5500,5500,10
|
|
20240115,145400,661857380,5510,5500,5510,5500,66
|
|
20240115,145300,661494330,5500,5500,5500,5500,7
|
|
20240115,145200,661455830,5510,5510,5510,5510,169
|
|
20240115,145100,660524640,5510,5510,5510,5510,62
|
|
20240115,145000,660183020,5510,5510,5520,5510,208
|
|
20240115,144900,659034940,5510,5510,5510,5510,4
|
|
20240115,144800,659012900,5500,5500,5500,5500,9
|
|
20240115,144700,658963400,5510,5500,5510,5500,1091
|
|
20240115,144600,652960860,5500,5490,5500,5490,98
|
|
20240115,144500,652421920,5500,5500,5500,5500,215
|
|
20240115,144400,651239420,5500,5490,5500,5490,210
|
|
20240115,144300,650085510,5490,5490,5490,5490,0
|
|
20240115,144200,650085510,5490,5490,5490,5490,907
|
|
20240115,144100,645106080,5500,5500,5500,5500,650
|
|
20240115,144000,641531080,5500,5500,5500,5500,1743
|
|
20240115,143900,631944580,5500,5500,5500,5500,7
|
|
20240115,143800,631906080,5510,5510,5510,5510,0
|
|
20240115,143700,631906080,5510,5500,5510,5500,158
|
|
20240115,143600,631035580,5500,5500,5500,5500,283
|
|
20240115,143500,629479080,5500,5510,5510,5500,664
|
|
20240115,143400,625820520,5510,5510,5510,5510,1
|
|
20240115,143300,625815010,5500,5500,5510,5500,211
|
|
20240115,143200,624654500,5500,5500,5510,5500,3
|
|
20240115,143100,624637990,5500,5500,5500,5500,53
|
|
20240115,143000,624346490,5490,5510,5510,5490,5021
|
|
20240115,142900,596743140,5500,5510,5510,5500,101
|
|
20240115,142800,596186640,5500,5510,5510,5500,508
|
|
20240115,142700,593390640,5510,5510,5510,5510,32
|
|
20240115,142600,593214320,5500,5510,5510,5500,10
|
|
20240115,142500,593159310,5510,5510,5510,5510,109
|
|
20240115,142400,592558720,5500,5500,5500,5500,7
|
|
20240115,142300,592520220,5500,5500,5500,5500,0
|
|
20240115,142200,592520220,5500,5500,5500,5500,29
|
|
20240115,142100,592360720,5500,5500,5500,5500,200
|
|
20240115,142000,591260720,5500,5500,5500,5500,85
|
|
20240115,141900,590793220,5510,5500,5510,5500,10
|
|
20240115,141800,590738210,5510,5510,5510,5510,400
|
|
20240115,141700,588534210,5510,5510,5510,5500,108
|
|
20240115,141600,587939200,5510,5510,5510,5510,36
|
|
20240115,141500,587740840,5500,5510,5510,5500,110
|
|
20240115,141400,587134840,5510,5510,5510,5510,100
|
|
20240115,141300,586583840,5510,5500,5510,5500,312
|
|
20240115,141200,584864780,5510,5510,5510,5510,235
|
|
20240115,141100,583569930,5500,5510,5510,5500,15
|
|
20240115,141000,583487380,5510,5510,5520,5510,1642
|
|
20240115,140900,574439930,5510,5510,5510,5510,0
|
|
20240115,140800,574439930,5510,5520,5520,5510,14
|
|
20240115,140700,574362740,5520,5520,5520,5520,2
|
|
20240115,140600,574351700,5520,5520,5530,5520,12
|
|
20240115,140500,574285380,5530,5520,5530,5520,4
|
|
20240115,140400,574263280,5520,5520,5520,5520,10
|
|
20240115,140300,574208080,5530,5520,5530,5510,18
|
|
20240115,140200,574108600,5520,5520,5520,5510,33
|
|
20240115,140100,573926720,5510,5510,5530,5510,604
|
|
20240115,140000,570598620,5510,5530,5530,5510,14
|
|
20240115,135900,570521300,5510,5510,5510,5510,7
|
|
20240115,135800,570482730,5530,5510,5530,5510,19
|
|
20240115,135700,570377680,5510,5530,5530,5510,31
|
|
20240115,135600,570206470,5510,5510,5510,5510,57
|
|
20240115,135500,569892400,5510,5510,5510,5510,6
|
|
20240115,135400,569859340,5510,5510,5510,5510,1006
|
|
20240115,135300,564316280,5510,5510,5510,5510,9
|
|
20240115,135200,564266690,5510,5510,5510,5510,1671
|
|
20240115,135100,555059480,5510,5510,5510,5510,7
|
|
20240115,135000,555020910,5520,5510,5520,5510,15
|
|
20240115,134900,554938190,5510,5510,5510,5510,20
|
|
20240115,134800,554827990,5510,5510,5510,5510,95
|
|
20240115,134700,554304540,5510,5510,5510,5510,3
|
|
20240115,134600,554288010,5510,5510,5510,5510,74
|
|
20240115,134500,553880270,5510,5530,5530,5510,2
|
|
20240115,134400,553869230,5510,5510,5510,5510,8
|
|
20240115,134300,553825150,5530,5510,5530,5510,5
|
|
20240115,134200,553797560,5500,5510,5510,5500,406
|
|
20240115,134100,551560710,5510,5510,5510,5500,922
|
|
20240115,134000,546480550,5510,5510,5510,5510,2566
|
|
20240115,133900,532341890,5510,5530,5530,5510,1655
|
|
20240115,133800,523222420,5510,5510,5510,5510,0
|
|
20240115,133700,523222420,5510,5510,5510,5510,7
|
|
20240115,133600,523183850,5510,5520,5530,5510,161
|
|
20240115,133500,522296620,5520,5510,5520,5510,13
|
|
20240115,133400,522224940,5520,5520,5520,5520,13
|
|
20240115,133300,522153180,5520,5520,5520,5520,9
|
|
20240115,133200,522103500,5520,5510,5520,5510,74
|
|
20240115,133100,521695090,5520,5520,5520,5520,0
|
|
20240115,133000,521695090,5520,5520,5520,5520,187
|
|
20240115,132900,520662850,5520,5520,5530,5520,12
|
|
20240115,132800,520596510,5520,5520,5520,5520,1
|
|
20240115,132700,520590990,5520,5520,5530,5520,36
|
|
20240115,132600,520392030,5520,5520,5520,5520,171
|
|
20240115,132500,519448110,5520,5520,5520,5520,3
|
|
20240115,132400,519431550,5520,5530,5530,5520,2
|
|
20240115,132300,519420500,5530,5520,5530,5520,119
|
|
20240115,132200,518763440,5520,5520,5520,5520,32
|
|
20240115,132100,518586800,5520,5520,5520,5520,0
|
|
20240115,132000,518586800,5520,5520,5520,5520,1
|
|
20240115,131900,518581280,5530,5520,5530,5520,7
|
|
20240115,131800,518542600,5530,5520,5530,5520,2
|
|
20240115,131700,518531550,5530,5520,5530,5520,2
|
|
20240115,131600,518520500,5530,5520,5530,5520,2351
|
|
20240115,131500,505542960,5530,5530,5530,5520,131
|
|
20240115,131400,504818880,5540,5540,5540,5530,185
|
|
20240115,131300,503794010,5530,5530,5530,5530,0
|
|
20240115,131200,503794010,5530,5530,5530,5530,560
|
|
20240115,131100,500697210,5530,5530,5530,5530,20
|
|
20240115,131000,500586610,5540,5530,5540,5530,600
|
|
20240115,130900,497265610,5540,5540,5540,5540,5
|
|
20240115,130800,497237910,5540,5540,5540,5540,276
|
|
20240115,130700,495708870,5550,5540,5550,5540,224
|
|
20240115,130600,494465680,5550,5540,5550,5540,129
|
|
20240115,130500,493749790,5540,5540,5540,5540,20
|
|
20240115,130400,493638990,5540,5550,5550,5540,2
|
|
20240115,130300,493627900,5540,5540,5540,5540,2
|
|
20240115,130200,493616820,5540,5540,5550,5540,146
|
|
20240115,130100,492807970,5540,5540,5540,5540,2
|
|
20240115,130000,492796890,5540,5540,5540,5540,1
|
|
20240115,125900,492791350,5540,5540,5540,5540,117
|
|
20240115,125800,492143170,5540,5540,5540,5540,24
|
|
20240115,125700,492010210,5530,5530,5530,5530,0
|
|
20240115,125600,492010210,5530,5530,5530,5530,0
|
|
20240115,125500,492010210,5530,5530,5530,5530,138
|
|
20240115,125400,491247070,5530,5530,5530,5530,289
|
|
20240115,125300,489648900,5540,5540,5550,5540,735
|
|
20240115,125200,485576980,5540,5540,5540,5540,169
|
|
20240115,125100,484640720,5540,5540,5540,5540,3
|
|
20240115,125000,484624100,5540,5540,5540,5540,97
|
|
20240115,124900,484086720,5540,5540,5540,5540,1
|
|
20240115,124800,484081180,5540,5540,5550,5540,4
|
|
20240115,124700,484059010,5550,5550,5550,5540,33
|
|
20240115,124600,483875870,5550,5530,5550,5530,2
|
|
20240115,124500,483864790,5530,5530,5530,5530,4
|
|
20240115,124400,483842670,5530,5550,5550,5530,21
|
|
20240115,124300,483726520,5530,5560,5560,5530,68
|
|
20240115,124200,483350450,5530,5530,5530,5530,7
|
|
20240115,124100,483311740,5530,5530,5530,5530,164
|
|
20240115,124000,482404820,5530,5530,5530,5530,585
|
|
20240115,123900,479169770,5530,5530,5530,5530,140
|
|
20240115,123800,478395570,5520,5520,5520,5520,0
|
|
20240115,123700,478395570,5520,5520,5520,5520,114
|
|
20240115,123600,477766290,5520,5520,5520,5520,1585
|
|
20240115,123500,469017090,5520,5520,5520,5510,719
|
|
20240115,123400,465049520,5510,5540,5540,5500,20117
|
|
20240115,123300,354371120,5570,5560,5570,5510,20020
|
|
20240115,123200,243813790,5560,5560,5560,5560,90
|
|
20240115,123100,243313390,5560,5570,5570,5550,7470
|
|
20240115,123000,201813700,5570,5570,5570,5570,15
|
|
20240115,122900,201730150,5570,5570,5570,5570,2
|
|
20240115,122800,201719010,5570,5570,5570,5570,2
|
|
20240115,122700,201707870,5570,5590,5590,5570,22
|
|
20240115,122600,201584930,5570,5560,5570,5560,281
|
|
20240115,122500,200022520,5570,5570,5570,5570,0
|
|
20240115,122400,200022520,5570,5570,5570,5570,17
|
|
20240115,122300,199927830,5570,5570,5570,5570,58
|
|
20240115,122200,199604770,5570,5570,5570,5570,2
|
|
20240115,122100,199593630,5570,5570,5570,5570,3
|
|
20240115,122000,199576920,5570,5570,5570,5570,1
|
|
20240115,121900,199571350,5570,5570,5570,5570,1
|
|
20240115,121800,199565780,5580,5580,5580,5560,908
|
|
20240115,121700,194514540,5580,5580,5590,5580,10
|
|
20240115,121600,194458660,5580,5580,5590,5580,690
|
|
20240115,121500,190608380,5590,5590,5590,5590,0
|
|
20240115,121400,190608380,5590,5590,5590,5590,0
|
|
20240115,121300,190608380,5590,5590,5590,5590,0
|
|
20240115,121200,190608380,5590,5590,5590,5590,6
|
|
20240115,121100,190574840,5590,5580,5590,5580,58
|
|
20240115,121000,190250640,5580,5580,5580,5580,1
|
|
20240115,120900,190245060,5580,5580,5590,5580,133
|
|
20240115,120800,189501620,5580,5580,5580,5580,1
|
|
20240115,120700,189496040,5580,5580,5580,5580,2
|
|
20240115,120600,189484880,5580,5580,5580,5580,33
|
|
20240115,120500,189300740,5580,5580,5580,5580,18
|
|
20240115,120400,189200300,5580,5580,5580,5580,2
|
|
20240115,120300,189189140,5580,5580,5580,5580,3
|
|
20240115,120200,189172400,5580,5580,5580,5580,2
|
|
20240115,120100,189161240,5580,5580,5580,5580,1
|
|
20240115,120000,189155660,5580,5580,5580,5580,2
|
|
20240115,115900,189144500,5580,5580,5580,5580,1
|
|
20240115,115800,189138920,5580,5580,5580,5580,1
|
|
20240115,115700,189133340,5580,5580,5580,5580,2
|
|
20240115,115600,189122180,5580,5580,5580,5580,3
|
|
20240115,115500,189105440,5590,5580,5590,5580,3
|
|
20240115,115400,189088690,5590,5580,5590,5580,3
|
|
20240115,115300,189071940,5580,5580,5580,5580,1
|
|
20240115,115200,189066360,5580,5580,5580,5580,1
|
|
20240115,115100,189060780,5580,5580,5580,5580,3
|
|
20240115,115000,189044040,5580,5580,5590,5580,3
|
|
20240115,114900,189027290,5580,5580,5580,5580,1
|
|
20240115,114800,189021710,5580,5580,5580,5580,7
|
|
20240115,114700,188982650,5560,5560,5560,5560,0
|
|
20240115,114600,188982650,5560,5560,5560,5560,0
|
|
20240115,114500,188982650,5560,5580,5580,5560,3619
|
|
20240115,114400,168855980,5580,5580,5580,5580,1
|
|
20240115,114300,168850400,5580,5580,5580,5580,2
|
|
20240115,114200,168839240,5580,5580,5580,5580,7
|
|
20240115,114100,168800180,5580,5580,5580,5580,0
|
|
20240115,114000,168800180,5580,5580,5580,5580,0
|
|
20240115,113900,168800180,5580,5580,5580,5580,1
|
|
20240115,113800,168794600,5580,5580,5580,5580,1
|
|
20240115,113700,168789020,5580,5580,5580,5580,2
|
|
20240115,113600,168777860,5590,5580,5590,5580,2
|
|
20240115,113500,168766690,5590,5580,5590,5580,30
|
|
20240115,113400,168599280,5590,5580,5590,5580,5
|
|
20240115,113300,168571360,5580,5590,5590,5580,9
|
|
20240115,113200,168521120,5580,5580,5580,5580,1
|
|
20240115,113100,168515540,5580,5590,5590,5580,2
|
|
20240115,113000,168504370,5580,5580,5590,5580,362
|
|
20240115,112900,166480830,5580,5580,5580,5580,1
|
|
20240115,112800,166475250,5580,5570,5580,5570,3
|
|
20240115,112700,166458530,5580,5580,5580,5580,34
|
|
20240115,112600,166268810,5580,5580,5580,5580,22
|
|
20240115,112500,166146050,5580,5580,5580,5580,0
|
|
20240115,112400,166146050,5580,5580,5580,5580,1030
|
|
20240115,112300,160398650,5580,5580,5580,5580,21
|
|
20240115,112200,160281470,5590,5590,5590,5590,0
|
|
20240115,112100,160281470,5590,5590,5590,5590,4
|
|
20240115,112000,160259110,5590,5590,5590,5590,20
|
|
20240115,111900,160147310,5580,5580,5580,5580,0
|
|
20240115,111800,160147310,5580,5580,5580,5580,0
|
|
20240115,111700,160147310,5580,5590,5600,5580,37
|
|
20240115,111600,159940660,5600,5600,5600,5580,5
|
|
20240115,111500,159912690,5580,5570,5580,5570,289
|
|
20240115,111400,158302920,5580,5570,5580,5570,53
|
|
20240115,111300,158007680,5580,5580,5580,5580,7
|
|
20240115,111200,157968620,5580,5590,5590,5580,27
|
|
20240115,111100,157817900,5600,5580,5600,5580,620
|
|
20240115,111000,154352090,5590,5580,5590,5580,39
|
|
20240115,110900,154134290,5590,5580,5590,5580,1192
|
|
20240115,110800,147482890,5580,5570,5580,5570,34
|
|
20240115,110700,147293490,5570,5570,5570,5560,594
|
|
20240115,110600,143984920,5560,5570,5570,5560,102
|
|
20240115,110500,143416800,5560,5560,5570,5560,4
|
|
20240115,110400,143394550,5570,5560,5570,5560,11
|
|
20240115,110300,143333370,5570,5560,5570,5560,24
|
|
20240115,110200,143199920,5570,5560,5570,5560,4
|
|
20240115,110100,143177660,5570,5560,5570,5560,6
|
|
20240115,110000,143144280,5570,5570,5570,5570,0
|
|
20240115,105900,143144280,5570,5560,5570,5560,25
|
|
20240115,105800,143005080,5570,5570,5570,5570,0
|
|
20240115,105700,143005080,5570,5570,5570,5570,2
|
|
20240115,105600,142993940,5570,5570,5570,5570,0
|
|
20240115,105500,142993940,5570,5570,5570,5570,30
|
|
20240115,105400,142826840,5580,5580,5580,5580,1
|
|
20240115,105300,142821260,5560,5560,5560,5560,124
|
|
20240115,105200,142131820,5580,5580,5580,5580,0
|
|
20240115,105100,142131820,5580,5580,5580,5580,0
|
|
20240115,105000,142131820,5580,5580,5580,5580,0
|
|
20240115,104900,142131820,5580,5580,5580,5580,0
|
|
20240115,104800,142131820,5580,5560,5580,5560,178
|
|
20240115,104700,141142120,5580,5570,5580,5560,319
|
|
20240115,104600,139367280,5580,5580,5580,5580,0
|
|
20240115,104500,139367280,5580,5590,5590,5570,236
|
|
20240115,104400,138050530,5590,5590,5590,5590,0
|
|
20240115,104300,138050530,5590,5590,5590,5590,2
|
|
20240115,104200,138039350,5590,5590,5590,5590,0
|
|
20240115,104100,138039350,5590,5590,5590,5590,0
|
|
20240115,104000,138039350,5590,5590,5590,5590,0
|
|
20240115,103900,138039350,5590,5590,5590,5590,0
|
|
20240115,103800,138039350,5590,5580,5590,5570,31
|
|
20240115,103700,137866470,5590,5580,5590,5580,117
|
|
20240115,103600,137213590,5580,5590,5590,5570,150
|
|
20240115,103500,136376590,5580,5580,5580,5570,109
|
|
20240115,103400,135768570,5570,5570,5570,5570,480
|
|
20240115,103300,133094970,5570,5570,5570,5570,0
|
|
20240115,103200,133094970,5570,5570,5570,5570,1
|
|
20240115,103100,133089400,5560,5560,5560,5560,5
|
|
20240115,103000,133061600,5570,5570,5570,5570,0
|
|
20240115,102900,133061600,5570,5570,5570,5570,0
|
|
20240115,102800,133061600,5570,5570,5570,5570,1
|
|
20240115,102700,133056030,5560,5570,5570,5560,21
|
|
20240115,102600,132939260,5560,5580,5580,5560,21
|
|
20240115,102500,132822480,5570,5570,5580,5570,163
|
|
20240115,102400,131914560,5580,5580,5580,5580,7
|
|
20240115,102300,131875500,5570,5570,5570,5570,200
|
|
20240115,102200,130761500,5580,5570,5580,5570,22
|
|
20240115,102100,130638940,5580,5580,5580,5580,112
|
|
20240115,102000,130013980,5590,5580,5590,5580,4
|
|
20240115,101900,129991630,5580,5590,5590,5580,90
|
|
20240115,101800,129488930,5580,5580,5580,5580,20
|
|
20240115,101700,129377330,5590,5590,5590,5590,142
|
|
20240115,101600,128583550,5590,5590,5590,5590,14
|
|
20240115,101500,128505290,5590,5590,5590,5590,195
|
|
20240115,101400,127415240,5590,5580,5590,5580,8
|
|
20240115,101300,127370550,5580,5580,5580,5580,551
|
|
20240115,101200,124295970,5580,5580,5580,5580,0
|
|
20240115,101100,124295970,5580,5580,5580,5580,0
|
|
20240115,101000,124295970,5580,5580,5580,5580,16
|
|
20240115,100900,124206690,5580,5580,5580,5580,20
|
|
20240115,100800,124095090,5580,5580,5580,5580,0
|
|
20240115,100700,124095090,5580,5580,5580,5580,4
|
|
20240115,100600,124072770,5580,5580,5580,5580,0
|
|
20240115,100500,124072770,5580,5580,5580,5580,481
|
|
20240115,100400,121388790,5580,5570,5580,5570,101
|
|
20240115,100300,120826210,5570,5580,5580,5570,13
|
|
20240115,100200,120753700,5580,5580,5580,5580,1
|
|
20240115,100100,120748120,5580,5570,5580,5570,204
|
|
20240115,100000,119611800,5570,5570,5570,5570,757
|
|
20240115,095900,115395310,5560,5560,5560,5560,1143
|
|
20240115,095800,109040230,5560,5560,5560,5560,112
|
|
20240115,095700,108417510,5560,5560,5560,5560,0
|
|
20240115,095600,108417510,5560,5560,5560,5560,0
|
|
20240115,095500,108417510,5560,5560,5560,5560,187
|
|
20240115,095400,107377790,5560,5560,5570,5560,104
|
|
20240115,095300,106799480,5560,5560,5560,5560,1326
|
|
20240115,095200,99426920,5560,5560,5560,5550,51
|
|
20240115,095100,99143390,5560,5550,5560,5550,316
|
|
20240115,095000,97386490,5550,5550,5550,5550,460
|
|
20240115,094900,94833490,5550,5550,5550,5550,100
|
|
20240115,094800,94278490,5560,5560,5560,5560,40
|
|
20240115,094700,94056090,5560,5560,5560,5560,10
|
|
20240115,094600,94000490,5560,5550,5560,5550,20
|
|
20240115,094500,93889390,5560,5560,5560,5560,71
|
|
20240115,094400,93494630,5560,5560,5560,5560,50
|
|
20240115,094300,93216630,5560,5570,5570,5560,36
|
|
20240115,094200,93016160,5570,5550,5570,5550,540
|
|
20240115,094100,90019140,5550,5540,5550,5530,870
|
|
20240115,094000,85199010,5540,5540,5540,5530,306
|
|
20240115,093900,83504950,5540,5540,5540,5540,12
|
|
20240115,093800,83438470,5540,5540,5540,5540,641
|
|
20240115,093700,79887330,5550,5550,5550,5550,11
|
|
20240115,093600,79826280,5550,5550,5550,5540,257
|
|
20240115,093500,78401940,5540,5540,5550,5540,243
|
|
20240115,093400,77054700,5550,5550,5550,5550,887
|
|
20240115,093300,72131850,5560,5570,5570,5560,273
|
|
20240115,093200,70613620,5570,5560,5580,5560,42
|
|
20240115,093100,70379990,5560,5570,5580,5560,2242
|
|
20240115,093000,57914340,5580,5580,5580,5580,1
|
|
20240115,092900,57908760,5570,5570,5570,5560,137
|
|
20240115,092800,57146070,5570,5570,5570,5570,3
|
|
20240115,092700,57129360,5570,5570,5570,5570,15
|
|
20240115,092600,57045810,5570,5570,5570,5570,200
|
|
20240115,092500,55931810,5570,5570,5570,5570,156
|
|
20240115,092400,55062890,5570,5570,5570,5570,444
|
|
20240115,092300,52589810,5570,5570,5570,5560,47
|
|
20240115,092200,52328400,5590,5570,5590,5570,340
|
|
20240115,092100,50434580,5570,5580,5590,5570,299
|
|
20240115,092000,48768170,5580,5590,5590,5580,1790
|
|
20240115,091900,38779850,5590,5590,5590,5590,0
|
|
20240115,091800,38779850,5590,5570,5590,5570,18
|
|
20240115,091700,38679330,5570,5590,5590,5570,715
|
|
20240115,091600,34691420,5590,5590,5590,5590,119
|
|
20240115,091500,34026210,5590,5590,5590,5590,552
|
|
20240115,091400,30940530,5590,5590,5590,5590,61
|
|
20240115,091300,30599540,5590,5580,5590,5580,538
|
|
20240115,091200,27597320,5580,5580,5580,5580,20
|
|
20240115,091100,27485720,5580,5580,5580,5580,1010
|
|
20240115,091000,21849920,5580,5580,5580,5580,57
|
|
20240115,090900,21531860,5570,5570,5570,5570,0
|
|
20240115,090800,21531860,5570,5570,5570,5570,147
|
|
20240115,090700,20713070,5570,5570,5570,5570,100
|
|
20240115,090600,20156070,5580,5580,5580,5580,253
|
|
20240115,090500,18744330,5590,5600,5610,5590,353
|
|
20240115,090400,16768040,5610,5610,5610,5610,7
|
|
20240115,090300,16728770,5610,5600,5610,5600,19
|
|
20240115,090200,16622190,5600,5600,5600,5600,263
|
|
20240115,090100,15149390,5580,5580,5580,5580,501
|
|
20240115,090000,12353810,5590,5590,5590,5580,2210
|